2911 旭松食品(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 416 | 417 | 415 | 416 | 4,000 | 2,080 |
| 2017-12-28 | 415 | 415 | 414 | 414 | 7,000 | 2,070 |
| 2017-12-27 | 415 | 415 | 412 | 414 | 8,000 | 2,070 |
| 2017-12-26 | 418 | 418 | 415 | 415 | 8,000 | 2,075 |
| 2017-12-25 | 412 | 418 | 412 | 418 | 12,000 | 2,090 |
| 2017-12-22 | 412 | 413 | 411 | 411 | 11,000 | 2,055 |
| 2017-12-21 | 411 | 414 | 411 | 411 | 11,000 | 2,055 |
| 2017-12-20 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 2017-12-19 | 411 | 411 | 411 | 411 | 4,000 | 2,055 |
| 2017-12-18 | 410 | 412 | 410 | 411 | 9,000 | 2,055 |
| 2017-12-15 | 411 | 416 | 411 | 413 | 9,000 | 2,065 |
| 2017-12-14 | 411 | 412 | 411 | 412 | 11,000 | 2,060 |
| 2017-12-13 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2017-12-12 | 409 | 411 | 409 | 411 | 3,000 | 2,055 |
| 2017-12-11 | 410 | 411 | 410 | 411 | 9,000 | 2,055 |
| 2017-12-08 | 410 | 410 | 409 | 409 | 4,000 | 2,045 |
| 2017-12-06 | 410 | 411 | 410 | 410 | 5,000 | 2,050 |
| 2017-12-05 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 2017-12-04 | 412 | 421 | 410 | 411 | 18,000 | 2,055 |
| 2017-12-01 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2017-11-30 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2017-11-29 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2017-11-28 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2017-11-27 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2017-11-24 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2017-11-22 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2017-11-21 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2017-11-20 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2017-11-17 | 409 | 409 | 405 | 405 | 3,000 | 2,025 |
| 2017-11-15 | 407 | 407 | 406 | 406 | 5,000 | 2,030 |
| 2017-11-13 | 408 | 408 | 407 | 407 | 4,000 | 2,035 |
| 2017-11-10 | 410 | 410 | 408 | 408 | 4,000 | 2,040 |
| 2017-11-09 | 409 | 410 | 409 | 409 | 9,000 | 2,045 |
| 2017-11-08 | 408 | 410 | 408 | 409 | 6,000 | 2,045 |
| 2017-11-07 | 409 | 410 | 409 | 410 | 2,000 | 2,050 |
| 2017-11-06 | 410 | 410 | 408 | 408 | 6,000 | 2,040 |
| 2017-11-02 | 412 | 412 | 410 | 410 | 3,000 | 2,050 |
| 2017-11-01 | 410 | 413 | 410 | 413 | 14,000 | 2,065 |
| 2017-10-31 | 407 | 409 | 407 | 409 | 3,000 | 2,045 |
| 2017-10-30 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2017-10-27 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2017-10-26 | 409 | 410 | 407 | 407 | 6,000 | 2,035 |
| 2017-10-25 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2017-10-24 | 407 | 409 | 406 | 409 | 9,000 | 2,045 |
| 2017-10-23 | 405 | 406 | 405 | 406 | 6,000 | 2,030 |
| 2017-10-20 | 407 | 407 | 405 | 406 | 5,000 | 2,030 |
| 2017-10-19 | 406 | 407 | 405 | 407 | 6,000 | 2,035 |
| 2017-10-18 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2017-10-17 | 408 | 409 | 407 | 409 | 10,000 | 2,045 |
| 2017-10-16 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 2017-10-13 | 408 | 408 | 408 | 408 | 6,000 | 2,040 |
| 2017-10-12 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2017-10-11 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2017-10-10 | 409 | 411 | 409 | 411 | 2,000 | 2,055 |
| 2017-10-06 | 412 | 412 | 409 | 412 | 6,000 | 2,060 |
| 2017-10-05 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 2017-10-04 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2017-10-03 | 412 | 412 | 410 | 410 | 4,000 | 2,050 |
| 2017-10-02 | 413 | 413 | 412 | 412 | 2,000 | 2,060 |
| 2017-09-29 | 409 | 413 | 409 | 412 | 8,000 | 2,060 |
| 2017-09-28 | 407 | 409 | 407 | 408 | 6,000 | 2,040 |
| 2017-09-27 | 407 | 410 | 407 | 408 | 8,000 | 2,040 |
| 2017-09-26 | 409 | 409 | 407 | 407 | 4,000 | 2,035 |
| 2017-09-25 | 408 | 409 | 408 | 409 | 5,000 | 2,045 |
| 2017-09-22 | 410 | 410 | 409 | 409 | 2,000 | 2,045 |
| 2017-09-21 | 414 | 414 | 409 | 409 | 10,000 | 2,045 |
| 2017-09-20 | 413 | 414 | 413 | 414 | 3,000 | 2,070 |
| 2017-09-19 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2017-09-15 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2017-09-14 | 411 | 412 | 410 | 410 | 4,000 | 2,050 |
| 2017-09-13 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2017-09-12 | 409 | 409 | 408 | 408 | 3,000 | 2,040 |
| 2017-09-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2017-09-08 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2017-09-07 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 2017-09-06 | 415 | 415 | 410 | 410 | 9,000 | 2,050 |
| 2017-09-05 | 416 | 417 | 415 | 415 | 4,000 | 2,075 |
| 2017-09-04 | 414 | 416 | 414 | 416 | 6,000 | 2,080 |
| 2017-09-01 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 2017-08-31 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2017-08-30 | 409 | 411 | 409 | 411 | 4,000 | 2,055 |
| 2017-08-29 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2017-08-28 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2017-08-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2017-08-24 | 410 | 410 | 408 | 408 | 2,000 | 2,040 |
| 2017-08-23 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2017-08-22 | 411 | 411 | 410 | 410 | 3,000 | 2,050 |
| 2017-08-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2017-08-16 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2017-08-15 | 414 | 414 | 410 | 410 | 4,000 | 2,050 |
| 2017-08-14 | 408 | 411 | 408 | 411 | 2,000 | 2,055 |
| 2017-08-10 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2017-08-09 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2017-08-08 | 408 | 411 | 408 | 411 | 4,000 | 2,055 |
| 2017-08-07 | 410 | 410 | 408 | 408 | 6,000 | 2,040 |
| 2017-08-04 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2017-08-03 | 411 | 413 | 409 | 409 | 11,000 | 2,045 |
| 2017-08-02 | 412 | 416 | 411 | 411 | 10,000 | 2,055 |
| 2017-08-01 | 410 | 412 | 410 | 412 | 3,000 | 2,060 |
| 2017-07-28 | 415 | 415 | 411 | 411 | 2,000 | 2,055 |
| 2017-07-27 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2017-07-25 | 414 | 414 | 413 | 413 | 3,000 | 2,065 |
| 2017-07-24 | 410 | 416 | 410 | 416 | 11,000 | 2,080 |
| 2017-07-21 | 407 | 408 | 406 | 408 | 5,000 | 2,040 |
| 2017-07-20 | 407 | 410 | 407 | 407 | 8,000 | 2,035 |
| 2017-07-19 | 408 | 408 | 407 | 407 | 3,000 | 2,035 |
| 2017-07-18 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2017-07-14 | 406 | 408 | 405 | 405 | 5,000 | 2,025 |
| 2017-07-13 | 407 | 407 | 403 | 406 | 9,000 | 2,030 |
| 2017-07-12 | 409 | 409 | 406 | 406 | 4,000 | 2,030 |
| 2017-07-11 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
| 2017-07-10 | 406 | 409 | 405 | 405 | 16,000 | 2,025 |
| 2017-07-07 | 405 | 406 | 405 | 405 | 4,000 | 2,025 |
| 2017-07-06 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2017-07-05 | 406 | 406 | 403 | 403 | 4,000 | 2,015 |
| 2017-07-04 | 406 | 407 | 403 | 407 | 6,000 | 2,035 |
| 2017-07-03 | 402 | 405 | 402 | 405 | 4,000 | 2,025 |
| 2017-06-30 | 405 | 405 | 401 | 404 | 9,000 | 2,020 |
| 2017-06-29 | 407 | 407 | 406 | 406 | 3,000 | 2,030 |
| 2017-06-27 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2017-06-26 | 405 | 407 | 405 | 407 | 3,000 | 2,035 |
| 2017-06-23 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2017-06-22 | 408 | 409 | 406 | 409 | 4,000 | 2,045 |
| 2017-06-21 | 408 | 408 | 406 | 406 | 4,000 | 2,030 |
| 2017-06-20 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2017-06-19 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2017-06-16 | 407 | 408 | 406 | 406 | 4,000 | 2,030 |
| 2017-06-15 | 405 | 407 | 405 | 407 | 2,000 | 2,035 |
| 2017-06-13 | 409 | 409 | 406 | 409 | 5,000 | 2,045 |
| 2017-06-12 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2017-06-09 | 406 | 409 | 406 | 409 | 2,000 | 2,045 |
| 2017-06-08 | 410 | 410 | 409 | 409 | 3,000 | 2,045 |
| 2017-06-07 | 408 | 409 | 408 | 409 | 3,000 | 2,045 |
| 2017-06-06 | 409 | 409 | 408 | 408 | 6,000 | 2,040 |
| 2017-06-05 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2017-06-02 | 409 | 409 | 409 | 409 | 4,000 | 2,045 |
| 2017-06-01 | 403 | 407 | 403 | 407 | 5,000 | 2,035 |
| 2017-05-31 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2017-05-30 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2017-05-29 | 403 | 406 | 403 | 406 | 2,000 | 2,030 |
| 2017-05-26 | 408 | 409 | 408 | 409 | 3,000 | 2,045 |
| 2017-05-25 | 405 | 408 | 404 | 408 | 4,000 | 2,040 |
| 2017-05-24 | 407 | 409 | 407 | 409 | 5,000 | 2,045 |
| 2017-05-23 | 403 | 406 | 401 | 406 | 3,000 | 2,030 |
| 2017-05-19 | 405 | 407 | 402 | 407 | 4,000 | 2,035 |
| 2017-05-18 | 401 | 403 | 401 | 402 | 5,000 | 2,010 |
| 2017-05-17 | 406 | 406 | 404 | 404 | 7,000 | 2,020 |
| 2017-05-16 | 406 | 406 | 406 | 406 | 4,000 | 2,030 |
| 2017-05-15 | 407 | 408 | 407 | 408 | 6,000 | 2,040 |
| 2017-05-12 | 407 | 407 | 406 | 407 | 6,000 | 2,035 |
| 2017-05-11 | 409 | 409 | 409 | 409 | 3,000 | 2,045 |
| 2017-05-10 | 409 | 410 | 408 | 408 | 3,000 | 2,040 |
| 2017-05-08 | 407 | 411 | 407 | 410 | 18,000 | 2,050 |
| 2017-05-02 | 410 | 410 | 405 | 406 | 7,000 | 2,030 |
| 2017-04-28 | 410 | 410 | 406 | 406 | 9,000 | 2,030 |
| 2017-04-27 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2017-04-26 | 410 | 413 | 406 | 406 | 7,000 | 2,030 |
| 2017-04-25 | 405 | 410 | 405 | 410 | 6,000 | 2,050 |
| 2017-04-24 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2017-04-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2017-04-20 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 2017-04-19 | 406 | 406 | 401 | 401 | 3,000 | 2,005 |
| 2017-04-18 | 397 | 400 | 397 | 400 | 3,000 | 2,000 |
| 2017-04-17 | 408 | 408 | 398 | 398 | 5,000 | 1,990 |
| 2017-04-14 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 2017-04-13 | 401 | 409 | 401 | 409 | 2,000 | 2,045 |
| 2017-04-12 | 402 | 410 | 402 | 403 | 27,000 | 2,015 |
| 2017-04-11 | 430 | 430 | 423 | 426 | 18,000 | 2,130 |
| 2017-04-10 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 2017-04-07 | 434 | 439 | 431 | 439 | 7,000 | 2,195 |
| 2017-04-06 | 435 | 435 | 431 | 434 | 7,000 | 2,170 |
| 2017-04-05 | 445 | 445 | 443 | 443 | 5,000 | 2,215 |
| 2017-04-04 | 449 | 449 | 446 | 446 | 5,000 | 2,230 |
| 2017-04-03 | 450 | 450 | 446 | 449 | 6,000 | 2,245 |
| 2017-03-31 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2017-03-30 | 450 | 450 | 448 | 448 | 7,000 | 2,240 |
| 2017-03-29 | 448 | 452 | 448 | 450 | 11,000 | 2,250 |
| 2017-03-28 | 453 | 469 | 453 | 469 | 23,000 | 2,345 |
| 2017-03-27 | 457 | 459 | 455 | 458 | 12,000 | 2,290 |
| 2017-03-24 | 459 | 460 | 456 | 459 | 12,000 | 2,295 |
| 2017-03-23 | 456 | 457 | 456 | 457 | 4,000 | 2,285 |
| 2017-03-22 | 458 | 458 | 454 | 456 | 15,000 | 2,280 |
| 2017-03-21 | 459 | 460 | 459 | 459 | 6,000 | 2,295 |
| 2017-03-17 | 457 | 458 | 456 | 458 | 7,000 | 2,290 |
| 2017-03-16 | 454 | 457 | 454 | 457 | 5,000 | 2,285 |
| 2017-03-15 | 453 | 454 | 453 | 453 | 6,000 | 2,265 |
| 2017-03-14 | 453 | 454 | 453 | 454 | 11,000 | 2,270 |
| 2017-03-13 | 453 | 453 | 453 | 453 | 8,000 | 2,265 |
| 2017-03-10 | 453 | 453 | 452 | 453 | 8,000 | 2,265 |
| 2017-03-09 | 452 | 452 | 452 | 452 | 5,000 | 2,260 |
| 2017-03-08 | 453 | 453 | 450 | 452 | 9,000 | 2,260 |
| 2017-03-07 | 453 | 453 | 453 | 453 | 2,000 | 2,265 |
| 2017-03-06 | 450 | 453 | 450 | 453 | 7,000 | 2,265 |
| 2017-03-02 | 454 | 454 | 452 | 453 | 7,000 | 2,265 |
| 2017-03-01 | 452 | 453 | 451 | 451 | 5,000 | 2,255 |
| 2017-02-28 | 454 | 455 | 451 | 452 | 9,000 | 2,260 |
| 2017-02-27 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2017-02-24 | 449 | 455 | 448 | 448 | 7,000 | 2,240 |
| 2017-02-23 | 448 | 452 | 447 | 447 | 4,000 | 2,235 |
| 2017-02-22 | 443 | 450 | 443 | 450 | 11,000 | 2,250 |
| 2017-02-21 | 440 | 444 | 440 | 441 | 6,000 | 2,205 |
| 2017-02-20 | 441 | 443 | 441 | 443 | 4,000 | 2,215 |
| 2017-02-17 | 440 | 445 | 438 | 438 | 6,000 | 2,190 |
| 2017-02-16 | 441 | 442 | 438 | 441 | 7,000 | 2,205 |
| 2017-02-15 | 439 | 442 | 438 | 438 | 6,000 | 2,190 |
| 2017-02-14 | 438 | 442 | 438 | 439 | 32,000 | 2,195 |
| 2017-02-13 | 458 | 459 | 451 | 451 | 11,000 | 2,255 |
| 2017-02-10 | 455 | 459 | 450 | 458 | 9,000 | 2,290 |
| 2017-02-09 | 455 | 455 | 454 | 455 | 4,000 | 2,275 |
| 2017-02-08 | 454 | 455 | 449 | 455 | 3,000 | 2,275 |
| 2017-02-07 | 456 | 456 | 455 | 455 | 2,000 | 2,275 |
| 2017-02-06 | 458 | 460 | 452 | 452 | 5,000 | 2,260 |
| 2017-02-03 | 440 | 447 | 440 | 447 | 6,000 | 2,235 |
| 2017-02-02 | 450 | 450 | 447 | 450 | 16,000 | 2,250 |
| 2017-02-01 | 450 | 455 | 441 | 454 | 20,000 | 2,270 |
| 2017-01-31 | 430 | 456 | 430 | 450 | 24,000 | 2,250 |
| 2017-01-30 | 423 | 430 | 423 | 430 | 6,000 | 2,150 |
| 2017-01-27 | 425 | 425 | 421 | 421 | 10,000 | 2,105 |
| 2017-01-26 | 417 | 419 | 417 | 419 | 4,000 | 2,095 |
| 2017-01-25 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2017-01-24 | 415 | 415 | 412 | 414 | 10,000 | 2,070 |
| 2017-01-23 | 414 | 418 | 414 | 416 | 10,000 | 2,080 |
| 2017-01-20 | 409 | 409 | 409 | 409 | 3,000 | 2,045 |
| 2017-01-19 | 409 | 409 | 408 | 408 | 3,000 | 2,040 |
| 2017-01-18 | 407 | 409 | 407 | 408 | 7,000 | 2,040 |
| 2017-01-17 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
| 2017-01-16 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2017-01-13 | 405 | 407 | 405 | 405 | 8,000 | 2,025 |
| 2017-01-12 | 406 | 407 | 405 | 405 | 4,000 | 2,025 |
| 2017-01-11 | 406 | 407 | 406 | 406 | 4,000 | 2,030 |
| 2017-01-10 | 402 | 403 | 402 | 402 | 4,000 | 2,010 |
| 2017-01-06 | 402 | 402 | 401 | 401 | 2,000 | 2,005 |
| 2017-01-05 | 408 | 408 | 401 | 406 | 15,000 | 2,030 |
| 2017-01-04 | 406 | 411 | 404 | 404 | 13,000 | 2,020 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
